Mercados españoles abiertos en 3 hrs 7 min
S&P 500
4.549,34 -17,84 (-0,39%) Nasdaq
14.146,71 -83,20 (-0,58%) NIKKEI 225
32.878,27 -567,63 (-1,70%) Dólar/Euro
1,0761 -0,0008 (-0,08%) Petróleo Brent
74,69 +0,39 (+0,52%) Bitcoin EUR
40.874,64 +233,29 (+0,57%)
Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117C00045000 | 2023-12-04 9:30AM EST | 45.00 | 103.44 | 101.45 | 103.50 | 0.00 | - | 1 | 13,121 | 83.95% |
| AMZN250117C00050000 | 2023-11-30 3:09PM EST | 50.00 | 98.50 | 96.90 | 98.80 | -0.95 | -0.96% | 4 | 6,950 | 79.59% |
| AMZN250117C00055000 | 2023-12-05 12:42PM EST | 55.00 | 94.55 | 92.30 | 93.75 | 0.00 | - | 1 | 924 | 74.26% |
| AMZN250117C00060000 | 2023-12-05 2:35PM EST | 60.00 | 90.93 | 87.55 | 89.85 | 0.00 | - | 5 | 1,364 | 72.11% |
| AMZN250117C00065000 | 2023-12-04 11:33AM EST | 65.00 | 83.92 | 83.20 | 84.75 | 0.00 | - | 2 | 1,459 | 67.85% |
| AMZN250117C00070000 | 2023-12-05 2:35PM EST | 70.00 | 81.93 | 78.65 | 80.35 | 0.00 | - | 5 | 4,024 | 64.94% |
| AMZN250117C00075000 | 2023-12-05 12:21PM EST | 75.00 | 77.50 | 73.95 | 76.00 | 0.00 | - | 2 | 897 | 61.84% |
| AMZN250117C00080000 | 2023-12-04 9:47AM EST | 80.00 | 70.41 | 69.75 | 71.40 | 0.00 | - | 2 | 2,608 | 59.25% |
| AMZN250117C00085000 | 2023-12-05 1:20PM EST | 85.00 | 68.24 | 65.90 | 66.95 | 0.00 | - | 40 | 4,224 | 57.46% |
| AMZN250117C00090000 | 2023-12-05 9:52AM EST | 90.00 | 63.00 | 61.50 | 62.55 | 0.00 | - | 1 | 4,878 | 54.76% |
| AMZN250117C00095000 | 2023-12-05 1:49PM EST | 95.00 | 59.83 | 57.45 | 58.35 | 0.00 | - | 7 | 2,414 | 52.82% |
| AMZN250117C00100000 | 2023-12-06 3:33PM EST | 100.00 | 53.90 | 53.70 | 54.05 | -2.10 | -3.75% | 20 | 8,710 | 51.02% |
| AMZN250117C00105000 | 2023-12-06 3:13PM EST | 105.00 | 50.50 | 49.80 | 50.10 | -3.00 | -5.61% | 3 | 1,919 | 49.68% |
| AMZN250117C00110000 | 2023-12-06 3:58PM EST | 110.00 | 46.15 | 45.95 | 46.20 | -1.85 | -3.85% | 32 | 4,430 | 47.88% |
| AMZN250117C00115000 | 2023-12-06 10:28AM EST | 115.00 | 43.10 | 42.25 | 42.50 | -0.41 | -0.94% | 2 | 3,311 | 46.35% |
| AMZN250117C00120000 | 2023-12-06 3:10PM EST | 120.00 | 39.45 | 38.70 | 38.95 | -1.35 | -3.31% | 20 | 4,602 | 44.96% |
| AMZN250117C00125000 | 2023-12-06 3:51PM EST | 125.00 | 35.43 | 35.35 | 35.55 | -1.79 | -4.81% | 12 | 8,470 | 43.67% |
| AMZN250117C00130000 | 2023-12-06 10:24AM EST | 130.00 | 32.50 | 32.10 | 32.30 | -1.65 | -4.83% | 19 | 16,419 | 42.45% |
| AMZN250117C00135000 | 2023-12-06 3:59PM EST | 135.00 | 29.15 | 29.05 | 29.15 | -1.88 | -6.06% | 979 | 6,177 | 41.19% |
| AMZN250117C00140000 | 2023-12-06 3:36PM EST | 140.00 | 26.45 | 26.15 | 26.35 | -1.50 | -5.37% | 370 | 9,557 | 40.33% |
| AMZN250117C00145000 | 2023-12-06 3:53PM EST | 145.00 | 23.52 | 23.50 | 23.70 | -1.53 | -6.11% | 203 | 6,093 | 39.48% |
| AMZN250117C00150000 | 2023-12-06 3:51PM EST | 150.00 | 21.14 | 20.95 | 21.15 | -1.51 | -6.67% | 75 | 22,152 | 38.56% |
| AMZN250117C00155000 | 2023-12-06 3:48PM EST | 155.00 | 18.80 | 18.65 | 18.80 | -1.35 | -6.70% | 430 | 6,686 | 37.73% |
| AMZN250117C00160000 | 2023-12-06 3:59PM EST | 160.00 | 16.55 | 16.50 | 16.70 | -1.35 | -7.54% | 46 | 8,546 | 37.06% |
| AMZN250117C00165000 | 2023-12-06 3:53PM EST | 165.00 | 14.62 | 14.55 | 14.75 | -1.28 | -8.05% | 5 | 9,172 | 36.41% |
| AMZN250117C00170000 | 2023-12-06 2:57PM EST | 170.00 | 13.37 | 12.80 | 12.95 | -0.43 | -3.12% | 24 | 15,110 | 35.75% |
| AMZN250117C00175000 | 2023-12-06 11:46AM EST | 175.00 | 11.58 | 11.20 | 11.35 | -0.77 | -6.23% | 10 | 7,651 | 35.20% |
| AMZN250117C00180000 | 2023-12-06 12:05PM EST | 180.00 | 9.93 | 9.80 | 9.95 | -0.87 | -8.06% | 17 | 7,748 | 34.75% |
| AMZN250117C00185000 | 2023-12-06 2:09PM EST | 185.00 | 8.95 | 8.50 | 8.70 | -0.45 | -4.79% | 15 | 5,317 | 34.35% |
| AMZN250117C00190000 | 2023-12-06 11:23AM EST | 190.00 | 7.79 | 7.40 | 7.55 | -0.33 | -4.06% | 6 | 2,513 | 33.91% |
| AMZN250117C00195000 | 2023-12-06 9:39AM EST | 195.00 | 6.98 | 6.45 | 6.55 | -0.17 | -2.38% | 1 | 5,940 | 33.54% |
| AMZN250117C00200000 | 2023-12-06 3:25PM EST | 200.00 | 5.70 | 5.55 | 5.70 | -0.46 | -7.47% | 247 | 21,403 | 33.27% |
| AMZN250117C00210000 | 2023-12-06 2:01PM EST | 210.00 | 4.45 | 4.20 | 4.30 | -0.22 | -4.71% | 147 | 9,527 | 32.82% |
| AMZN250117C00220000 | 2023-12-06 3:56PM EST | 220.00 | 3.20 | 3.15 | 3.25 | -0.33 | -9.35% | 16 | 834 | 32.50% |
Ventaspara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN250117P00045000 | 2023-12-06 3:47PM EST | 45.00 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 1 | 16,488 | 49.71% |
| AMZN250117P00050000 | 2023-12-01 2:00PM EST | 50.00 | 0.27 | 0.26 | 0.30 | 0.00 | - | 4 | 52,848 | 48.54% |
| AMZN250117P00055000 | 2023-12-06 1:54PM EST | 55.00 | 0.37 | 0.36 | 0.40 | -0.02 | -5.13% | 2 | 6,515 | 46.53% |
| AMZN250117P00060000 | 2023-12-05 11:52AM EST | 60.00 | 0.50 | 0.50 | 0.54 | 0.00 | - | 20 | 7,088 | 44.87% |
| AMZN250117P00065000 | 2023-11-30 2:11PM EST | 65.00 | 0.69 | 0.66 | 0.73 | 0.00 | - | 12 | 25,951 | 43.51% |
| AMZN250117P00070000 | 2023-12-05 11:21AM EST | 70.00 | 0.86 | 0.87 | 0.91 | 0.00 | - | 3 | 9,995 | 41.70% |
| AMZN250117P00075000 | 2023-12-06 1:06PM EST | 75.00 | 1.12 | 1.12 | 1.18 | +0.03 | +2.75% | 20 | 5,592 | 40.39% |
| AMZN250117P00080000 | 2023-12-06 12:43PM EST | 80.00 | 1.42 | 1.43 | 1.50 | +0.02 | +1.43% | 1 | 15,452 | 39.10% |
| AMZN250117P00085000 | 2023-12-05 11:03AM EST | 85.00 | 1.75 | 1.82 | 1.88 | +0.01 | +0.57% | 1 | 15,028 | 37.84% |
| AMZN250117P00090000 | 2023-12-05 1:16PM EST | 90.00 | 2.25 | 2.27 | 2.36 | 0.00 | - | 19 | 23,902 | 36.76% |
| AMZN250117P00095000 | 2023-12-06 3:38PM EST | 95.00 | 2.89 | 2.84 | 2.93 | +0.18 | +6.64% | 15 | 12,052 | 35.70% |
| AMZN250117P00100000 | 2023-12-06 3:45PM EST | 100.00 | 3.50 | 3.50 | 3.60 | +0.19 | +5.74% | 2,412 | 29,832 | 34.67% |
| AMZN250117P00105000 | 2023-12-06 3:53PM EST | 105.00 | 4.30 | 4.25 | 4.45 | +0.28 | +6.97% | 67 | 28,456 | 33.88% |
| AMZN250117P00110000 | 2023-12-06 11:24AM EST | 110.00 | 5.10 | 5.15 | 5.35 | +0.05 | +0.99% | 53 | 21,425 | 32.86% |
| AMZN250117P00115000 | 2023-12-06 3:40PM EST | 115.00 | 6.27 | 6.20 | 6.40 | +0.33 | +5.56% | 22 | 15,642 | 31.90% |
| AMZN250117P00120000 | 2023-12-05 1:16PM EST | 120.00 | 7.23 | 7.45 | 7.65 | 0.00 | - | 13 | 12,125 | 31.07% |
| AMZN250117P00125000 | 2023-12-06 3:05PM EST | 125.00 | 8.70 | 8.80 | 9.05 | +0.40 | +4.82% | 5 | 15,463 | 30.21% |
| AMZN250117P00130000 | 2023-12-06 1:40PM EST | 130.00 | 10.30 | 10.40 | 10.60 | +0.31 | +3.10% | 2,238 | 18,732 | 29.30% |
| AMZN250117P00135000 | 2023-12-06 9:56AM EST | 135.00 | 11.76 | 12.15 | 12.40 | +0.26 | +2.26% | 81 | 5,404 | 28.51% |
| AMZN250117P00140000 | 2023-12-06 3:59PM EST | 140.00 | 14.15 | 14.10 | 14.35 | +0.50 | +3.66% | 1,281 | 8,743 | 27.63% |
| AMZN250117P00145000 | 2023-12-06 2:02PM EST | 145.00 | 15.95 | 16.25 | 16.60 | +0.50 | +3.24% | 10 | 3,460 | 26.90% |
| AMZN250117P00150000 | 2023-12-05 3:57PM EST | 150.00 | 18.15 | 18.60 | 18.90 | +0.34 | +1.91% | 1 | 8,880 | 25.88% |
| AMZN250117P00155000 | 2023-12-06 3:48PM EST | 155.00 | 21.40 | 21.20 | 21.55 | +1.15 | +5.68% | 1,657 | 970 | 25.05% |
| AMZN250117P00160000 | 2023-12-06 11:01AM EST | 160.00 | 23.90 | 23.70 | 24.40 | +0.95 | +4.14% | 93 | 488 | 24.15% |
| AMZN250117P00165000 | 2023-12-06 3:14PM EST | 165.00 | 27.05 | 26.85 | 27.55 | -0.75 | -2.70% | 1 | 737 | 23.34% |
| AMZN250117P00170000 | 2023-12-04 11:16AM EST | 170.00 | 30.95 | 30.00 | 30.90 | 0.00 | - | 5 | 795 | 22.44% |
| AMZN250117P00175000 | 2023-12-05 12:40PM EST | 175.00 | 33.06 | 33.30 | 34.60 | 0.00 | - | 4 | 1,033 | 21.75% |
| AMZN250117P00180000 | 2023-12-06 10:34AM EST | 180.00 | 37.10 | 37.15 | 38.25 | +0.22 | +0.60% | 7 | 1,019 | 20.39% |
| AMZN250117P00185000 | 2023-12-06 2:40PM EST | 185.00 | 42.00 | 41.50 | 42.45 | -0.15 | -0.36% | 8 | 468 | 19.78% |
| AMZN250117P00190000 | 2023-12-04 3:40PM EST | 190.00 | 46.15 | 45.45 | 47.10 | 0.00 | - | 4 | 14 | 20.10% |
| AMZN250117P00195000 | 2023-11-27 11:00AM EST | 195.00 | 47.00 | 50.30 | 51.50 | 0.00 | - | 10 | 1 | 19.15% |
| AMZN250117P00200000 | 2023-12-04 2:16PM EST | 200.00 | 55.36 | 55.20 | 56.10 | 0.00 | - | 1 | 21 | 18.36% |
| AMZN250117P00210000 | 2023-11-21 2:52PM EST | 210.00 | 66.40 | 64.15 | 66.05 | 0.00 | - | 3 | 0 | 20.15% |
| AMZN250117P00220000 | 2023-11-22 10:28AM EST | 220.00 | 73.10 | 74.50 | 76.85 | 0.00 | - | - | 0 | 26.25% |
© 2023 Yahoo. Todos los derechos reservados.